Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.7300 -0.0400 (-5.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.439 1.439 1.390 1.400 27,353 -0.03(-2.05%)
Jun 29, 2023 1.479 1.518 1.322 1.430 180,045 -0.05(-3.31%)
Jun 28, 2023 1.479 1.586 1.479 1.479 109,277 -0.06(-3.82%)
Jun 27, 2023 1.576 1.596 1.498 1.537 50,417 -0.05(-3.09%)
Jun 26, 2023 1.518 1.606 1.479 1.586 413,252 +0.02(+1.57%)
Jun 23, 2023 1.606 1.616 1.469 1.562 54,941 -0.03(-2.15%)
Jun 22, 2023 1.528 1.635 1.528 1.596 113,932 +0.04(+2.52%)
Jun 21, 2023 1.537 1.606 1.469 1.557 116,499 +0.02(+1.27%)
Jun 20, 2023 1.430 1.547 1.420 1.537 80,380 +0.10(+6.80%)
Jun 16, 2023 1.508 1.513 1.439 1.439 57,386 -0.05(-3.29%)
Jun 15, 2023 1.488 1.537 1.449 1.488 50,767 +0.01(+0.66%)
Jun 14, 2023 1.371 1.508 1.371 1.479 127,625 +0.10(+7.09%)
Jun 13, 2023 1.302 1.400 1.302 1.381 126,262 +0.10(+7.63%)
Jun 12, 2023 1.322 1.371 1.195 1.283 272,423 -0.06(-4.38%)
Jun 09, 2023 1.596 1.596 1.234 1.341 268,029 -0.19(-12.18%)
Jun 08, 2023 1.469 1.528 1.439 1.528 68,540 +0.07(+4.70%)
Jun 07, 2023 1.410 1.469 1.390 1.459 61,866 +0.07(+4.93%)
Jun 06, 2023 1.410 1.447 1.361 1.390 92,584 +0.00(+0.00%)
Jun 05, 2023 1.567 1.567 1.341 1.390 148,873 -0.16(-10.13%)
Jun 02, 2023 1.714 1.753 1.498 1.547 184,450 -0.06(-3.66%)
Jun 01, 2023 1.469 1.616 1.420 1.606 260,430 +0.18(+12.33%)
May 31, 2023 1.430 1.537 1.371 1.430 222,533 -0.12(-7.59%)
May 30, 2023 1.616 1.670 1.449 1.547 300,325 -0.05(-3.07%)
May 26, 2023 1.909 1.909 1.586 1.596 519,009 -0.24(-13.30%)
May 25, 2023 1.949 2.007 1.694 1.841 822,786 -0.12(-6.00%)
May 24, 2023 1.968 2.232 1.851 1.958 2,873,309 -0.45(-18.70%)
May 23, 2023 1.939 3.359 1.811 2.409 96,429,096 +1.16(+92.19%)
May 22, 2023 1.214 1.253 1.162 1.253 1,345,187 +0.12(+10.34%)
May 19, 2023 1.214 1.253 1.136 1.136 69,224 +0.01(+1.01%)
May 18, 2023 1.146 1.214 1.106 1.124 45,017 -0.05(-4.30%)
May 17, 2023 1.175 1.175 1.058 1.175 94,428 +0.07(+6.19%)
May 16, 2023 0.9988 1.146 0.9984 1.106 92,518 +0.17(+17.76%)
May 15, 2023 0.9694 1.067 0.9396 0.9396 142,936 -0.02(-2.08%)
May 12, 2023 0.9009 0.9694 0.8814 0.9596 14,710 +0.02(+2.59%)
May 11, 2023 0.9400 0.9792 0.9326 0.9354 8,152 -0.00(-0.49%)
May 10, 2023 0.9695 0.9791 0.9400 0.9400 17,204 -0.04(-3.99%)
May 09, 2023 0.9988 0.9988 0.9498 0.9791 18,656 +0.01(+1.00%)
May 08, 2023 0.8910 0.9988 0.8910 0.9694 61,484 +0.00(+0.00%)
May 05, 2023 1.018 1.018 0.9400 0.9694 15,094 -0.01(-1.00%)
May 04, 2023 0.9792 0.9890 0.9106 0.9792 30,392 -0.03(-2.91%)
May 03, 2023 0.9694 1.048 0.9739 1.009 11,159 +0.02(+1.59%)
May 02, 2023 0.9792 1.038 0.9792 0.9928 32,357 -0.02(-1.56%)
May 01, 2023 0.9596 1.038 0.8614 1.009 87,807 +0.04(+4.57%)
Apr 28, 2023 0.8812 1.018 0.8812 0.9645 45,209 +0.08(+8.96%)
Apr 27, 2023 0.9008 0.9008 0.8812 0.8852 24,755 -0.05(-4.84%)
Apr 26, 2023 0.8909 0.9681 0.7985 0.9302 131,587 +0.07(+8.73%)
Apr 25, 2023 0.9498 0.9694 0.8555 0.8555 48,195 -0.09(-9.93%)
Apr 24, 2023 1.048 1.048 0.7932 0.9498 158,871 -0.13(-11.82%)
Apr 21, 2023 1.028 1.077 0.9694 1.077 61,110 +0.00(+0.00%)
Apr 20, 2023 0.9988 1.077 0.9988 1.077 64,011 -0.03(-2.66%)
Apr 19, 2023 1.048 1.126 1.048 1.106 143,493 +0.03(+2.73%)
Apr 18, 2023 1.058 1.126 1.048 1.077 142,399 +0.02(+1.85%)
Apr 17, 2023 1.009 1.078 0.9988 1.058 131,662 +0.06(+5.78%)
Apr 14, 2023 0.9509 1.155 0.9509 0.9997 757,186 -0.17(-14.20%)
Apr 13, 2023 1.224 1.273 1.067 1.165 1,343,288 -0.21(-15.00%)
Apr 12, 2023 1.762 1.762 1.175 1.371 18,569,488 +0.51(+59.07%)
Apr 11, 2023 0.8739 0.8910 0.8617 0.8618 3,879,627 +0.03(+3.54%)
Apr 10, 2023 0.8945 0.8945 0.8323 0.8323 3,496 -0.02(-2.30%)
Apr 06, 2023 0.8617 0.8716 0.8323 0.8519 2,502 -0.06(-6.95%)
Apr 05, 2023 0.8739 0.9155 0.8738 0.9155 1,596 +0.02(+2.19%)
Apr 04, 2023 0.9204 0.9413 0.8666 0.8959 5,817 -0.01(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.